KAITO KAITO
$0.3373-0.02 (-5.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.34 | -3.16% | $0.35 | $0.36 | $0.34 | 21.29M |
| 2026-09-30 | $0.35 | +4.21% | $0.34 | $0.36 | $0.33 | 24.03M |
| 2026-09-29 | $0.34 | +0.45% | $0.33 | $0.35 | $0.32 | 22.25M |
| 2026-09-28 | $0.33 | -7.45% | $0.36 | $0.36 | $0.33 | 23.94M |
| 2026-09-27 | $0.36 | +0.27% | $0.36 | $0.37 | $0.35 | 15.90M |
| 2026-09-26 | $0.36 | +1.32% | $0.36 | $0.37 | $0.35 | 20.61M |
| 2026-09-25 | $0.36 | +1.64% | $0.35 | $0.36 | $0.34 | 18.63M |
| 2026-09-24 | $0.35 | +7.47% | $0.33 | $0.36 | $0.32 | 28.63M |
| 2026-09-23 | $0.33 | -11.59% | $0.37 | $0.37 | $0.31 | 34.74M |
| 2026-09-22 | $0.37 | +5.68% | $0.35 | $0.37 | $0.34 | 26.56M |
| 2026-09-21 | $0.35 | +5.32% | $0.33 | $0.35 | $0.33 | 25.93M |
| 2026-09-20 | $0.33 | -4.87% | $0.35 | $0.35 | $0.32 | 19.46M |
| 2026-09-19 | $0.35 | +3.59% | $0.34 | $0.35 | $0.33 | 18.34M |
| 2026-09-18 | $0.34 | +10.51% | $0.30 | $0.34 | $0.30 | 24.83M |
| 2026-09-17 | $0.30 | +3.52% | $0.29 | $0.30 | $0.29 | 13.62M |
| 2026-09-16 | $0.29 | +2.30% | $0.29 | $0.29 | $0.28 | 14.21M |
| 2026-09-15 | $0.29 | -4.58% | $0.30 | $0.30 | $0.28 | 14.21M |
| 2026-09-14 | $0.30 | -0.73% | $0.30 | $0.31 | $0.30 | 10.84M |
| 2026-09-13 | $0.30 | -1.54% | $0.31 | $0.31 | $0.30 | 8.87M |
| 2026-09-12 | $0.31 | +0.75% | $0.31 | $0.31 | $0.31 | 8.91M |
| 2026-09-11 | $0.31 | +4.00% | $0.29 | $0.32 | $0.29 | 14.67M |
| 2026-09-10 | $0.29 | -5.18% | $0.31 | $0.31 | $0.29 | 15.76M |
| 2026-09-09 | $0.31 | -6.01% | $0.33 | $0.33 | $0.30 | 19.20M |
| 2026-09-08 | $0.33 | +2.72% | $0.32 | $0.35 | $0.32 | 38.73M |
| 2026-09-07 | $0.32 | +2.29% | $0.31 | $0.32 | $0.31 | 19.38M |
| 2026-09-06 | $0.31 | +0.64% | $0.31 | $0.32 | $0.31 | 12.34M |
| 2026-09-05 | $0.31 | +2.71% | $0.30 | $0.31 | $0.30 | 15.53M |
| 2026-09-04 | $0.30 | -0.12% | $0.30 | $0.31 | $0.29 | 14.12M |
| 2026-09-03 | $0.30 | +0.24% | $0.30 | $0.31 | $0.30 | 14.77M |
| 2026-09-02 | $0.30 | -0.55% | $0.30 | $0.31 | $0.30 | 12.58M |
| 2026-09-01 | $0.30 | +1.19% | $0.30 | $0.31 | $0.30 | 13.80M |
| 2026-08-31 | $0.30 | +1.30% | $0.30 | $0.31 | $0.29 | 15.43M |
| 2026-08-30 | $0.30 | -6.58% | $0.32 | $0.32 | $0.29 | 18.26M |
| 2026-08-29 | $0.32 | +0.82% | $0.32 | $0.32 | $0.31 | 16.03M |
| 2026-08-28 | $0.32 | -0.25% | $0.32 | $0.32 | $0.30 | 20.79M |
| 2026-08-27 | $0.32 | -0.53% | $0.32 | $0.32 | $0.31 | 17.54M |
| 2026-08-26 | $0.32 | -0.31% | $0.32 | $0.33 | $0.31 | 23.13M |
| 2026-08-25 | $0.32 | -6.22% | $0.34 | $0.34 | $0.32 | 26.28M |
| 2026-08-24 | $0.34 | -2.31% | $0.35 | $0.35 | $0.33 | 40.76M |
| 2026-08-23 | $0.35 | +0.18% | $0.35 | $0.36 | $0.34 | 36.85M |
| 2026-08-22 | $0.35 | -10.85% | $0.39 | $0.41 | $0.34 | 92.64M |
| 2026-08-21 | $0.39 | +10.49% | $0.35 | $0.39 | $0.34 | 71.01M |
| 2026-08-20 | $0.35 | +1.45% | $0.35 | $0.37 | $0.34 | 46.95M |
| 2026-08-19 | $0.35 | +2.63% | $0.34 | $0.35 | $0.34 | 43.31M |
| 2026-08-18 | $0.34 | +2.93% | $0.33 | $0.35 | $0.32 | 34.55M |
| 2026-08-17 | $0.33 | -6.54% | $0.35 | $0.38 | $0.33 | 55.85M |
| 2026-08-16 | $0.35 | -5.51% | $0.37 | $0.38 | $0.34 | 47.45M |
| 2026-08-15 | $0.37 | -7.92% | $0.40 | $0.41 | $0.36 | 32.97M |
| 2026-08-14 | $0.40 | -5.41% | $0.43 | $0.43 | $0.39 | 37.90M |
| 2026-08-13 | $0.43 | -6.72% | $0.46 | $0.47 | $0.42 | 62.41M |
| 2026-08-12 | $0.46 | -26.77% | $0.63 | $0.64 | $0.45 | 97.92M |
| 2026-08-11 | $0.63 | -5.40% | $0.66 | $0.67 | $0.62 | 26.94M |
| 2026-08-10 | $0.66 | -4.02% | $0.69 | $0.71 | $0.66 | 38.90M |
| 2026-08-09 | $0.69 | -4.73% | $0.72 | $0.73 | $0.66 | 44.21M |
| 2026-08-08 | $0.72 | -11.76% | $0.82 | $0.83 | $0.69 | 88.60M |
| 2026-08-07 | $0.82 | -9.09% | $0.90 | $0.93 | $0.82 | 42.39M |
| 2026-08-06 | $0.90 | -3.61% | $0.94 | $0.95 | $0.88 | 26.32M |
| 2026-08-05 | $0.94 | +2.73% | $0.91 | $0.96 | $0.91 | 30.83M |
| 2026-08-04 | $0.91 | -2.07% | $0.93 | $0.94 | $0.88 | 41.02M |
| 2026-08-03 | $0.93 | -6.72% | $1.00 | $1.06 | $0.91 | 70.75M |
| 2026-08-02 | $1.00 | -16.82% | $1.20 | $1.22 | $0.99 | 69.61M |
| 2026-08-01 | $1.20 | +12.61% | $1.06 | $1.24 | $1.06 | 65.20M |
| 2026-07-31 | $1.06 | -4.07% | $1.11 | $1.16 | $1.05 | 51.18M |
| 2026-07-30 | $1.11 | -11.74% | $1.26 | $1.29 | $0.99 | 120.43M |
| 2026-07-29 | $1.26 | +4.95% | $1.20 | $1.36 | $1.20 | 89.03M |
| 2026-07-28 | $1.20 | -7.18% | $1.29 | $1.34 | $1.09 | 80.39M |
| 2026-07-27 | $1.29 | +9.52% | $1.18 | $1.35 | $1.13 | 76.29M |
| 2026-07-26 | $1.18 | +16.78% | $1.01 | $1.22 | $1.00 | 102.31M |
| 2026-07-25 | $1.01 | +5.39% | $0.96 | $1.01 | $0.92 | 47.35M |
| 2026-07-24 | $0.96 | -5.95% | $1.02 | $1.05 | $0.93 | 62.70M |
| 2026-07-23 | $1.02 | +3.63% | $0.98 | $1.11 | $0.97 | 75.34M |
| 2026-07-22 | $0.98 | -1.05% | $0.99 | $1.01 | $0.91 | 30.13M |
| 2026-07-21 | $0.99 | -0.68% | $1.00 | $1.01 | $0.95 | 33.36M |
| 2026-07-20 | $1.00 | +6.53% | $0.94 | $1.00 | $0.93 | 44.07M |
| 2026-07-19 | $0.94 | +15.51% | $0.81 | $0.97 | $0.81 | 76.30M |
| 2026-07-18 | $0.81 | -6.44% | $0.87 | $0.87 | $0.81 | 18.84M |
| 2026-07-17 | $0.87 | +2.01% | $0.85 | $0.94 | $0.83 | 66.61M |
| 2026-07-16 | $0.85 | +10.90% | $0.77 | $0.87 | $0.70 | 46.27M |
| 2026-07-15 | $0.77 | -1.67% | $0.78 | $0.81 | $0.72 | 49.02M |
| 2026-07-14 | $0.78 | +20.70% | $0.65 | $0.79 | $0.65 | 54.39M |
| 2026-07-13 | $0.65 | -3.24% | $0.67 | $0.71 | $0.64 | 29.11M |
| 2026-07-12 | $0.67 | +1.15% | $0.66 | $0.68 | $0.65 | 16.85M |
| 2026-07-11 | $0.66 | +6.56% | $0.62 | $0.69 | $0.61 | 24.91M |
| 2026-07-10 | $0.62 | -7.83% | $0.67 | $0.69 | $0.61 | 21.01M |
| 2026-07-09 | $0.67 | +2.06% | $0.66 | $0.70 | $0.65 | 39.78M |
| 2026-07-08 | $0.66 | +8.60% | $0.61 | $0.83 | $0.61 | 141.11M |
| 2026-07-07 | $0.61 | -3.79% | $0.63 | $0.63 | $0.59 | 16.97M |
| 2026-07-06 | $0.63 | -1.76% | $0.64 | $0.65 | $0.59 | 14.99M |
| 2026-07-05 | $0.64 | +4.51% | $0.61 | $0.68 | $0.59 | 27.11M |
| 2026-07-04 | $0.61 | -0.85% | $0.62 | $0.63 | $0.59 | 16.15M |